Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.81	36.16	34.97	34.98	11,901,248	-0.35(-0.98%)
Mar 30, 2009	35.49	35.68	34.76	35.32	13,009,021	-1.62(-4.39%)
Mar 26, 2009	37.44	37.59	36.32	36.95	14,194,010	+0.01(+0.03%)
Mar 25, 2009	37.24	37.54	35.83	36.93	14,390,934	-0.11(-0.29%)
Mar 24, 2009	37.64	37.82	36.76	37.04	11,356,200	-1.28(-3.35%)
Mar 23, 2009	37.48	38.33	37.34	38.32	14,290,272	+2.66(+7.46%)
Mar 20, 2009	37.20	37.71	35.55	35.66	15,390,329	-1.75(-4.67%)
Mar 19, 2009	36.42	38.22	36.27	37.41	17,431,206	+1.68(+4.72%)
Mar 18, 2009	34.54	36.32	33.56	35.73	14,786,987	+0.79(+2.25%)
Mar 17, 2009	33.82	34.94	33.18	34.94	12,152,363	+1.26(+3.73%)
Mar 16, 2009	33.89	34.46	33.44	33.68	15,425,004	-0.69(-2.01%)
Mar 13, 2009	35.67	35.82	33.69	34.38	0	-1.11(-3.13%)
Mar 12, 2009	34.22	35.73	33.80	35.49	14,919,460	+1.66(+4.91%)
Mar 11, 2009	33.46	34.74	33.03	33.83	13,943,973	+0.12(+0.35%)
Mar 10, 2009	32.85	34.53	32.40	33.71	17,361,244	+2.04(+6.43%)
Mar 09, 2009	31.18	32.56	30.75	31.67	13,342,042	-0.09(-0.30%)
Mar 06, 2009	31.87	32.89	30.61	31.77	0	+0.31(+1.00%)
Mar 05, 2009	32.13	32.97	30.96	31.45	16,903,638	-1.75(-5.26%)
Mar 04, 2009	31.41	33.72	31.31	33.20	20,233,452	+2.48(+8.08%)
Mar 02, 2009	31.62	31.64	30.34	30.72	20,243,440	-1.89(-5.78%)
Feb 27, 2009	32.26	33.58	31.85	32.60	0	-0.40(-1.20%)
Feb 26, 2009	32.13	33.95	31.96	33.00	16,944,120	+1.49(+4.73%)
Feb 25, 2009	31.52	32.31	30.65	31.51	13,699,115	-0.21(-0.67%)
Feb 24, 2009	30.38	31.91	29.96	31.72	15,065,210	+1.83(+6.12%)
Feb 23, 2009	32.05	32.36	29.86	29.89	12,869,532	-1.57(-4.99%)
Feb 20, 2009	31.49	32.01	30.58	31.47	0	-0.79(-2.44%)
Feb 19, 2009	32.62	33.26	32.09	32.25	14,350,620	-0.14(-0.45%)
Feb 18, 2009	33.22	33.45	32.09	32.40	12,470,725	-0.52(-1.57%)
Feb 17, 2009	34.36	34.39	32.90	32.91	14,717,665	-2.65(-7.46%)
Feb 13, 2009	34.85	36.14	34.72	35.56	10,684,714	+0.47(+1.33%)
Feb 12, 2009	34.49	35.17	33.67	35.10	14,636,345	+0.03(+0.09%)
Feb 11, 2009	35.45	36.16	34.55	35.07	16,763,117	+0.22(+0.63%)
Feb 10, 2009	36.92	37.32	34.36	34.85	18,114,778	-1.99(-5.41%)
Feb 09, 2009	35.88	37.10	35.73	36.84	14,458,987	+1.16(+3.24%)
Feb 06, 2009	34.90	35.87	34.36	35.68	12,630,801	+0.39(+1.10%)
Feb 05, 2009	34.57	35.64	34.52	35.29	14,547,532	+0.26(+0.75%)
Feb 04, 2009	35.20	35.91	34.54	35.03	14,361,129	+0.28(+0.81%)
Feb 03, 2009	34.33	35.15	34.08	34.75	11,338,098	+0.71(+2.09%)
Feb 02, 2009	33.56	34.41	33.19	34.04	10,445,700	-0.25(-0.73%)
Jan 30, 2009	36.44	36.45	33.97	34.29	0	-1.43(-4.00%)
Jan 29, 2009	36.49	37.41	35.71	35.71	15,117,736	-1.61(-4.31%)
Jan 28, 2009	36.59	37.65	35.71	37.32	14,960,673	+1.67(+4.67%)
Jan 27, 2009	35.75	36.03	34.75	35.66	13,727,635	-0.06(-0.16%)
Jan 26, 2009	34.96	36.59	34.93	35.71	12,594,810	+0.80(+2.30%)
Jan 23, 2009	33.14	35.26	32.78	34.91	14,889,569	+0.87(+2.55%)
Jan 22, 2009	34.33	34.95	33.28	34.04	11,641,399	-1.02(-2.92%)
Jan 21, 2009	32.33	35.26	32.24	35.07	14,644,971	+3.09(+9.65%)
Jan 20, 2009	32.84	34.07	31.77	31.98	14,722,173	-1.67(-4.95%)
Jan 16, 2009	34.45	35.07	33.04	33.65	0	+0.00(+0.00%)
Jan 15, 2009	33.68	33.89	32.11	33.65	17,912,482	-0.13(-0.39%)
Jan 14, 2009	34.56	34.85	33.31	33.78	13,514,229	-1.62(-4.56%)
Jan 13, 2009	34.78	35.56	34.00	35.39	13,568,917	+1.22(+3.57%)
Jan 12, 2009	34.73	35.15	33.90	34.17	11,738,594	-1.21(-3.43%)
Jan 09, 2009	37.05	37.23	35.25	35.39	11,199,200	-1.70(-4.58%)
Jan 08, 2009	36.30	37.36	36.23	37.08	9,915,234	+0.56(+1.53%)
Jan 07, 2009	38.29	38.37	36.02	36.52	13,665,660	-2.22(-5.73%)
Jan 06, 2009	39.47	40.23	38.36	38.74	21,071,034	-0.06(-0.16%)
Jan 05, 2009	38.93	40.21	38.27	38.81	15,774,133	-0.26(-0.68%)
Jan 02, 2009	38.10	39.38	37.40	39.07	10,812,153	+1.36(+3.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.